KissMeData/077500/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250219	160642	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7220	-270	5	-3.60	7573964130	1030854	26.11	7500	7510	7190	9730	5250	7490	7346.20	55.10	0	-131420	8236	7862	7116	6742	5996	8050	6930	115	2240	500	4790	10	1	21600102	1560	9.60	0.73	12	4.77	752.00	9867.00	11350	20240223	-36.39	4010	20241209	80.05	8770	-17.67	20250109	5830	23.84	20250203	11350	-36.39	20240223	4010	80.05	20241209	4.04	N	077500	500	114 억		11901222	N	N	1	N	00	N
3	20250219	150644	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7220	-270	5	-3.60	6953244130	944803	23.93	7500	7510	7190	9730	5250	7490	7358.06	55.10	0	-107000	8236	7862	7116	6742	5996	8050	6930	115	2240	500	4790	10	1	21600102	1560	9.60	0.73	12	4.37	752.00	9867.00	11350	20240223	-36.39	4010	20241209	80.05	8770	-17.67	20250109	5830	23.84	20250203	11350	-36.39	20240223	4010	80.05	20241209	4.04	N	077500	500	114 억		11901222	N	N	48	N	00	N
4	20250219	140641	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7220	-270	5	-3.60	6517546350	884521	22.40	7500	7510	7190	9730	5250	7490	7367.05	55.10	0	-86688	8236	7862	7116	6742	5996	8050	6930	115	2240	500	4790	10	1	21600102	1560	9.60	0.73	12	4.09	752.00	9867.00	11350	20240223	-36.39	4010	20241209	80.05	8770	-17.67	20250109	5830	23.84	20250203	11350	-36.39	20240223	4010	80.05	20241209	4.04	N	077500	500	114 억		11901222	N	N	48	N	00	N
5	20250219	130642	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7290	-200	5	-2.67	6012555160	815103	20.65	7500	7510	7190	9730	5250	7490	7375.02	55.10	0	-87286	8236	7862	7116	6742	5996	8050	6930	115	2240	500	4790	10	1	21600102	1575	9.69	0.74	12	3.77	752.00	9867.00	11350	20240223	-35.77	4010	20241209	81.80	8770	-16.88	20250109	5830	25.04	20250203	11350	-35.77	20240223	4010	81.80	20241209	4.04	N	077500	500	114 억		11901222	N	N	48	N	00	N
6	20250219	120641	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7310	-180	5	-2.40	5687778080	770654	19.52	7500	7510	7190	9730	5250	7490	7379.01	55.10	0	-81751	8236	7862	7116	6742	5996	8050	6930	115	2240	500	4790	10	1	21600102	1579	9.72	0.74	12	3.57	752.00	9867.00	11350	20240223	-35.59	4010	20241209	82.29	8770	-16.65	20250109	5830	25.39	20250203	11350	-35.59	20240223	4010	82.29	20241209	4.04	N	077500	500	114 억		11901222	N	N	48	N	00	N
7	20250219	110642	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7310	-180	5	-2.40	5192475890	702831	17.80	7500	7510	7190	9730	5250	7490	7386.47	55.10	0	-79526	8236	7862	7116	6742	5996	8050	6930	115	2240	500	4790	10	1	21600102	1579	9.72	0.74	12	3.25	752.00	9867.00	11350	20240223	-35.59	4010	20241209	82.29	8770	-16.65	20250109	5830	25.39	20250203	11350	-35.59	20240223	4010	82.29	20241209	4.04	N	077500	500	114 억		11901222	N	N	48	N	00	N
8	20250219	100642	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7400	-90	5	-1.20	3643252930	490142	12.41	7500	7510	7350	9730	5250	7490	7431.87	55.10	0	-84224	8236	7862	7116	6742	5996	8050	6930	115	2240	500	4790	10	1	21600102	1598	9.84	0.75	12	2.27	752.00	9867.00	11350	20240223	-34.80	4010	20241209	84.54	8770	-15.62	20250109	5830	26.93	20250203	11350	-34.80	20240223	4010	84.54	20241209	4.04	N	077500	500	114 억		11901222	N	N	48	N	00	N
9	20250219	090643	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7370	-120	5	-1.60	2066411430	277440	7.03	7500	7510	7350	9730	5250	7490	7446.57	55.10	0	-52817	8236	7862	7116	6742	5996	8050	6930	115	2240	500	4790	10	1	21600102	1592	9.80	0.75	12	1.28	752.00	9867.00	11350	20240223	-35.07	4010	20241209	83.79	8770	-15.96	20250109	5830	26.42	20250203	11350	-35.07	20240223	4010	83.79	20241209	4.04	N	077500	500	114 억		11901222	N	N	48	N	00	N
10	20250218	160640	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7490	1090	2	17.03	27696321430	3895188	1678.89	6430	7490	6370	8320	4480	6400	7106.03	55.88	0	-155049	6726	6562	6446	6282	6166	6645	6365	115	1920	500	4090	10	1	21600102	1618	9.96	0.76	12	18.03	752.00	9867.00	11350	20240223	-34.01	4010	20241209	86.78	8770	-14.60	20250109	5830	28.47	20250203	11350	-34.01	20240223	4010	86.78	20241209	4.02	N	077500	500	114 억		12069507	N	N	48	N	00	N
11	20250218	150641	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7060	660	2	10.31	23757535370	3362193	1449.16	6430	7420	6370	8320	4480	6400	7066.08	55.88	0	-64251	6726	6562	6446	6282	6166	6645	6365	115	1920	500	4090	10	1	21600102	1525	9.39	0.72	12	15.57	752.00	9867.00	11350	20240223	-37.80	4010	20241209	76.06	8770	-19.50	20250109	5830	21.10	20250203	11350	-37.80	20240223	4010	76.06	20241209	4.02	N	077500	500	114 억		12069507	N	N	5	N	00	N
12	20250218	140642	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7070	670	2	10.47	22593145530	3196823	1377.88	6430	7420	6370	8320	4480	6400	7067.37	55.88	0	-69153	6726	6562	6446	6282	6166	6645	6365	115	1920	500	4090	10	1	21600102	1527	9.40	0.72	12	14.80	752.00	9867.00	11350	20240223	-37.71	4010	20241209	76.31	8770	-19.38	20250109	5830	21.27	20250203	11350	-37.71	20240223	4010	76.31	20241209	4.02	N	077500	500	114 억		12069507	N	N	5	N	00	N
13	20250218	130639	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7000	600	2	9.38	21582367400	3052838	1315.82	6430	7420	6370	8320	4480	6400	7069.61	55.88	0	-90838	6726	6562	6446	6282	6166	6645	6365	115	1920	500	4090	10	1	21600102	1512	9.31	0.71	12	14.13	752.00	9867.00	11350	20240223	-38.33	4010	20241209	74.56	8770	-20.18	20250109	5830	20.07	20250203	11350	-38.33	20240223	4010	74.56	20241209	4.02	N	077500	500	114 억		12069507	N	N	5	N	00	N
14	20250218	120641	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6970	570	2	8.91	19971899700	2820521	1215.69	6430	7420	6370	8320	4480	6400	7080.93	55.88	0	-112094	6726	6562	6446	6282	6166	6645	6365	115	1920	500	4090	10	1	21600102	1506	9.27	0.71	12	13.06	752.00	9867.00	11350	20240223	-38.59	4010	20241209	73.82	8770	-20.52	20250109	5830	19.55	20250203	11350	-38.59	20240223	4010	73.82	20241209	4.02	N	077500	500	114 억		12069507	N	N	5	N	00	N
15	20250218	110640	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7170	770	2	12.03	7585561740	1096707	472.70	6430	7230	6370	8320	4480	6400	6916.67	55.88	0	18859	6726	6562	6446	6282	6166	6645	6365	115	1920	500	4090	10	1	21600102	1549	9.53	0.73	12	5.08	752.00	9867.00	11350	20240223	-36.83	4010	20241209	78.80	8770	-18.24	20250109	5830	22.98	20250203	11350	-36.83	20240223	4010	78.80	20241209	4.02	N	077500	500	114 억		12069507	N	N	5	N	00	N
16	20250218	100639	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6790	390	2	6.09	1792961050	269996	116.37	6430	6820	6370	8320	4480	6400	6640.69	55.88	0	-32448	6726	6562	6446	6282	6166	6645	6365	115	1920	500	4090	10	1	21600102	1467	9.03	0.69	12	1.25	752.00	9867.00	11350	20240223	-40.18	4010	20241209	69.33	8770	-22.58	20250109	5830	16.47	20250203	11350	-40.18	20240223	4010	69.33	20241209	4.02	N	077500	500	114 억		12069507	N	N	5	N	00	N
17	20250218	090641	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6490	90	2	1.41	123462070	19108	8.24	6430	6540	6430	8320	4480	6400	6461.28	55.88	0	2102	6726	6562	6446	6282	6166	6645	6365	115	1920	500	4090	10	1	21600102	1402	8.63	0.66	12	0.09	752.00	9867.00	11350	20240223	-42.82	4010	20241209	61.85	8770	-26.00	20250109	5830	11.32	20250203	11350	-42.82	20240223	4010	61.85	20241209	4.02	N	077500	500	114 억		12069507	N	N	5	N	00	N
18	20250217	160640	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6400	130	2	2.07	1479910820	229686	138.31	6390	6610	6330	8150	4390	6270	6443.24	55.99	0	-33734	6543	6406	6323	6186	6103	6365	6145	115	1880	500	4010	10	1	21600102	1382	8.51	0.65	12	1.06	752.00	9867.00	11350	20240223	-43.61	4010	20241209	59.60	8770	-27.02	20250109	5830	9.78	20250203	11350	-43.61	20240223	4010	59.60	20241209	4.02	N	077500	500	114 억		12093238	N	N	5	N	00	N
19	20250217	150638	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6340	70	2	1.12	1416295860	219719	132.31	6390	6610	6330	8150	4390	6270	6445.94	55.99	0	-31988	6543	6406	6323	6186	6103	6365	6145	115	1880	500	4010	10	1	21600102	1369	8.43	0.64	12	1.02	752.00	9867.00	11350	20240223	-44.14	4010	20241209	58.10	8770	-27.71	20250109	5830	8.75	20250203	11350	-44.14	20240223	4010	58.10	20241209	4.02	N	077500	500	114 억		12093238	N	N	8	N	00	N
20	20250217	140638	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6350	80	2	1.28	1318393370	204311	123.03	6390	6610	6330	8150	4390	6270	6452.88	55.99	0	-27656	6543	6406	6323	6186	6103	6365	6145	115	1880	500	4010	10	1	21600102	1372	8.44	0.64	12	0.95	752.00	9867.00	11350	20240223	-44.05	4010	20241209	58.35	8770	-27.59	20250109	5830	8.92	20250203	11350	-44.05	20240223	4010	58.35	20241209	4.02	N	077500	500	114 억		12093238	N	N	8	N	00	N
21	20250217	130640	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6400	130	2	2.07	1197823310	185395	111.64	6390	6610	6330	8150	4390	6270	6460.93	55.99	0	-18730	6543	6406	6323	6186	6103	6365	6145	115	1880	500	4010	10	1	21600102	1382	8.51	0.65	12	0.86	752.00	9867.00	11350	20240223	-43.61	4010	20241209	59.60	8770	-27.02	20250109	5830	9.78	20250203	11350	-43.61	20240223	4010	59.60	20241209	4.02	N	077500	500	114 억		12093238	N	N	8	N	00	N
22	20250217	120640	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6430	160	2	2.55	1055674830	163225	98.29	6390	6610	6330	8150	4390	6270	6467.61	55.99	0	-26658	6543	6406	6323	6186	6103	6365	6145	115	1880	500	4010	10	1	21600102	1389	8.55	0.65	12	0.76	752.00	9867.00	11350	20240223	-43.35	4010	20241209	60.35	8770	-26.68	20250109	5830	10.29	20250203	11350	-43.35	20240223	4010	60.35	20241209	4.02	N	077500	500	114 억		12093238	N	N	8	N	00	N
23	20250217	110640	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6420	150	2	2.39	1008394990	155877	93.86	6390	6610	6330	8150	4390	6270	6469.17	55.99	0	-26884	6543	6406	6323	6186	6103	6365	6145	115	1880	500	4010	10	1	21600102	1387	8.54	0.65	12	0.72	752.00	9867.00	11350	20240223	-43.44	4010	20241209	60.10	8770	-26.80	20250109	5830	10.12	20250203	11350	-43.44	20240223	4010	60.10	20241209	4.02	N	077500	500	114 억		12093238	N	N	8	N	00	N
24	20250217	100637	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6470	200	2	3.19	833781010	128724	77.51	6390	6610	6330	8150	4390	6270	6477.28	55.99	0	-20451	6543	6406	6323	6186	6103	6365	6145	115	1880	500	4010	10	1	21600102	1398	8.60	0.66	12	0.60	752.00	9867.00	11350	20240223	-43.00	4010	20241209	61.35	8770	-26.23	20250109	5830	10.98	20250203	11350	-43.00	20240223	4010	61.35	20241209	4.02	N	077500	500	114 억		12093238	N	N	8	N	00	N
25	20250217	090639	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6460	190	2	3.03	103544990	16123	9.71	6390	6500	6330	8150	4390	6270	6422.19	55.99	0	2077	6543	6406	6323	6186	6103	6365	6145	115	1880	500	4010	10	1	21600102	1395	8.59	0.65	12	0.07	752.00	9867.00	11350	20240223	-43.08	4010	20241209	61.10	8770	-26.34	20250109	5830	10.81	20250203	11350	-43.08	20240223	4010	61.10	20241209	4.02	N	077500	500	114 억		12093238	N	N	8	N	00	N
26	20250214	160636	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6270	80	2	1.29	1042328750	164768	64.06	6310	6460	6240	8040	4340	6190	6326.08	56.11	0	-28864	6530	6360	6260	6090	5990	6310	6040	115	1850	500	3960	10	1	21600102	1354	8.34	0.64	12	0.76	752.00	9867.00	11350	20240223	-44.76	4010	20241209	56.36	8770	-28.51	20250109	5830	7.55	20250203	11350	-44.76	20240223	4010	56.36	20241209	4.05	N	077500	500	114 억		12120002	N	N	8	N	00	N
27	20250214	150634	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6280	90	2	1.45	986677020	155889	60.61	6310	6460	6240	8040	4340	6190	6329.36	56.11	0	-26672	6530	6360	6260	6090	5990	6310	6040	115	1850	500	3960	10	1	21600102	1356	8.35	0.64	12	0.72	752.00	9867.00	11350	20240223	-44.67	4010	20241209	56.61	8770	-28.39	20250109	5830	7.72	20250203	11350	-44.67	20240223	4010	56.61	20241209	4.05	N	077500	500	114 억		12120002	N	N	73	N	00	N
28	20250214	140635	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6310	120	2	1.94	905680060	142962	55.59	6310	6460	6240	8040	4340	6190	6335.11	56.11	0	-23467	6530	6360	6260	6090	5990	6310	6040	115	1850	500	3960	10	1	21600102	1363	8.39	0.64	12	0.66	752.00	9867.00	11350	20240223	-44.41	4010	20241209	57.36	8770	-28.05	20250109	5830	8.23	20250203	11350	-44.41	20240223	4010	57.36	20241209	4.05	N	077500	500	114 억		12120002	N	N	73	N	00	N
29	20250214	130638	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6360	170	2	2.75	815257310	128650	50.02	6310	6460	6240	8040	4340	6190	6337.02	56.11	0	-20896	6530	6360	6260	6090	5990	6310	6040	115	1850	500	3960	10	1	21600102	1374	8.46	0.64	12	0.60	752.00	9867.00	11350	20240223	-43.96	4010	20241209	58.60	8770	-27.48	20250109	5830	9.09	20250203	11350	-43.96	20240223	4010	58.60	20241209	4.05	N	077500	500	114 억		12120002	N	N	73	N	00	N
30	20250214	120635	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6350	160	2	2.58	749436820	118274	45.99	6310	6460	6240	8040	4340	6190	6336.45	56.11	0	-17847	6530	6360	6260	6090	5990	6310	6040	115	1850	500	3960	10	1	21600102	1372	8.44	0.64	12	0.55	752.00	9867.00	11350	20240223	-44.05	4010	20241209	58.35	8770	-27.59	20250109	5830	8.92	20250203	11350	-44.05	20240223	4010	58.35	20241209	4.05	N	077500	500	114 억		12120002	N	N	73	N	00	N
31	20250214	110632	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6280	90	2	1.45	678588200	107093	41.64	6310	6460	6240	8040	4340	6190	6336.44	56.11	0	-18467	6530	6360	6260	6090	5990	6310	6040	115	1850	500	3960	10	1	21600102	1356	8.35	0.64	12	0.50	752.00	9867.00	11350	20240223	-44.67	4010	20241209	56.61	8770	-28.39	20250109	5830	7.72	20250203	11350	-44.67	20240223	4010	56.61	20241209	4.05	N	077500	500	114 억		12120002	N	N	73	N	00	N
32	20250214	100634	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6290	100	2	1.62	584656190	92111	35.81	6310	6460	6240	8040	4340	6190	6347.30	56.11	0	-17598	6530	6360	6260	6090	5990	6310	6040	115	1850	500	3960	10	1	21600102	1359	8.36	0.64	12	0.43	752.00	9867.00	11350	20240223	-44.58	4010	20241209	56.86	8770	-28.28	20250109	5830	7.89	20250203	11350	-44.58	20240223	4010	56.86	20241209	4.05	N	077500	500	114 억		12120002	N	N	73	N	00	N
33	20250214	090636	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6410	220	2	3.55	170890060	26704	10.38	6310	6460	6310	8040	4340	6190	6399.42	56.11	0	1279	6530	6360	6260	6090	5990	6310	6040	115	1850	500	3960	10	1	21600102	1385	8.52	0.65	12	0.12	752.00	9867.00	11350	20240223	-43.52	4010	20241209	59.85	8770	-26.91	20250109	5830	9.95	20250203	11350	-43.52	20240223	4010	59.85	20241209	4.05	N	077500	500	114 억		12120002	N	N	73	N	00	N
34	20250213	160629	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6190	-70	5	-1.12	1600313830	255691	206.19	6260	6430	6160	8130	4390	6260	6259.11	55.54	0	124217	6466	6362	6306	6202	6146	6335	6175	115	1870	500	4000	10	1	21600102	1337	8.23	0.63	12	1.18	752.00	9867.00	11350	20240223	-45.46	4010	20241209	54.36	8770	-29.42	20250109	5830	6.17	20250203	11350	-45.46	20240223	4010	54.36	20241209	4.11	N	077500	500	114 억		11996209	N	N	73	N	00	N
35	20250213	150629	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6280	20	2	0.32	1499865040	239534	193.16	6260	6430	6160	8130	4390	6260	6261.60	55.54	0	124053	6466	6362	6306	6202	6146	6335	6175	115	1870	500	4000	10	1	21600102	1356	8.35	0.64	12	1.11	752.00	9867.00	11350	20240223	-44.67	4010	20241209	56.61	8770	-28.39	20250109	5830	7.72	20250203	11350	-44.67	20240223	4010	56.61	20241209	4.11	N	077500	500	114 억		11996209	N	N	70	N	00	N
36	20250213	140629	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6340	80	2	1.28	514319010	81001	65.32	6260	6430	6260	8130	4390	6260	6349.54	55.54	0	5681	6466	6362	6306	6202	6146	6335	6175	115	1870	500	4000	10	1	21600102	1369	8.43	0.64	12	0.38	752.00	9867.00	11350	20240223	-44.14	4010	20241209	58.10	8770	-27.71	20250109	5830	8.75	20250203	11350	-44.14	20240223	4010	58.10	20241209	4.11	N	077500	500	114 억		11996209	N	N	70	N	00	N
37	20250213	130629	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6330	70	2	1.12	422605610	66495	53.62	6260	6430	6260	8130	4390	6260	6355.45	55.54	0	2419	6466	6362	6306	6202	6146	6335	6175	115	1870	500	4000	10	1	21600102	1367	8.42	0.64	12	0.31	752.00	9867.00	11350	20240223	-44.23	4010	20241209	57.86	8770	-27.82	20250109	5830	8.58	20250203	11350	-44.23	20240223	4010	57.86	20241209	4.11	N	077500	500	114 억		11996209	N	N	70	N	00	N
38	20250213	120629	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6320	60	2	0.96	370688810	58270	46.99	6260	6430	6260	8130	4390	6260	6361.57	55.54	0	-1251	6466	6362	6306	6202	6146	6335	6175	115	1870	500	4000	10	1	21600102	1365	8.40	0.64	12	0.27	752.00	9867.00	11350	20240223	-44.32	4010	20241209	57.61	8770	-27.94	20250109	5830	8.40	20250203	11350	-44.32	20240223	4010	57.61	20241209	4.11	N	077500	500	114 억		11996209	N	N	70	N	00	N
39	20250213	110626	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6370	110	2	1.76	335840460	52768	42.55	6260	6430	6260	8130	4390	6260	6364.47	55.54	0	-561	6466	6362	6306	6202	6146	6335	6175	115	1870	500	4000	10	1	21600102	1376	8.47	0.65	12	0.24	752.00	9867.00	11350	20240223	-43.88	4010	20241209	58.85	8770	-27.37	20250109	5830	9.26	20250203	11350	-43.88	20240223	4010	58.85	20241209	4.11	N	077500	500	114 억		11996209	N	N	70	N	00	N
40	20250213	100630	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6410	150	2	2.40	225347830	35442	28.58	6260	6430	6260	8130	4390	6260	6358.21	55.54	0	-950	6466	6362	6306	6202	6146	6335	6175	115	1870	500	4000	10	1	21600102	1385	8.52	0.65	12	0.16	752.00	9867.00	11350	20240223	-43.52	4010	20241209	59.85	8770	-26.91	20250109	5830	9.95	20250203	11350	-43.52	20240223	4010	59.85	20241209	4.11	N	077500	500	114 억		11996209	N	N	70	N	00	N
41	20250213	090625	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6320	60	2	0.96	13157480	2089	1.68	6260	6330	6260	8130	4390	6260	6298.46	55.54	0	1023	6466	6362	6306	6202	6146	6335	6175	115	1870	500	4000	10	1	21600102	1365	8.40	0.64	12	0.01	752.00	9867.00	11350	20240223	-44.32	4010	20241209	57.61	8770	-27.94	20250109	5830	8.40	20250203	11350	-44.32	20240223	4010	57.61	20241209	4.11	N	077500	500	114 억		11996209	N	N	70	N	00	N
42	20250212	160625	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6260	-140	5	-2.19	778217190	123344	58.64	6350	6410	6250	8320	4480	6400	6309.40	55.50	0	7561	6773	6586	6453	6266	6133	6520	6200	115	1920	500	4090	10	1	21600102	1352	8.32	0.63	12	0.57	752.00	9867.00	11350	20240223	-44.85	4010	20241209	56.11	8770	-28.62	20250109	5830	7.38	20250203	11350	-44.85	20240223	4010	56.11	20241209	4.26	N	077500	500	114 억		11988128	N	N	70	N	00	N
43	20250212	150625	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6290	-110	5	-1.72	722904760	114515	54.44	6350	6410	6250	8320	4480	6400	6312.69	55.50	0	5019	6773	6586	6453	6266	6133	6520	6200	115	1920	500	4090	10	1	21600102	1359	8.36	0.64	12	0.53	752.00	9867.00	11350	20240223	-44.58	4010	20241209	56.86	8770	-28.28	20250109	5830	7.89	20250203	11350	-44.58	20240223	4010	56.86	20241209	4.26	N	077500	500	114 억		11988128	N	N	40	N	00	N
44	20250212	140625	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6300	-100	5	-1.56	645040370	102110	48.54	6350	6410	6250	8320	4480	6400	6317.04	55.50	0	2902	6773	6586	6453	6266	6133	6520	6200	115	1920	500	4090	10	1	21600102	1361	8.38	0.64	12	0.47	752.00	9867.00	11350	20240223	-44.49	4010	20241209	57.11	8770	-28.16	20250109	5830	8.06	20250203	11350	-44.49	20240223	4010	57.11	20241209	4.26	N	077500	500	114 억		11988128	N	N	40	N	00	N
45	20250212	130627	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6340	-60	5	-0.94	530002400	83802	39.84	6350	6410	6260	8320	4480	6400	6324.38	55.50	0	819	6773	6586	6453	6266	6133	6520	6200	115	1920	500	4090	10	1	21600102	1369	8.43	0.64	12	0.39	752.00	9867.00	11350	20240223	-44.14	4010	20241209	58.10	8770	-27.71	20250109	5830	8.75	20250203	11350	-44.14	20240223	4010	58.10	20241209	4.26	N	077500	500	114 억		11988128	N	N	40	N	00	N
46	20250212	120625	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6370	-30	5	-0.47	486831430	76970	36.59	6350	6410	6260	8320	4480	6400	6324.87	55.50	0	776	6773	6586	6453	6266	6133	6520	6200	115	1920	500	4090	10	1	21600102	1376	8.47	0.65	12	0.36	752.00	9867.00	11350	20240223	-43.88	4010	20241209	58.85	8770	-27.37	20250109	5830	9.26	20250203	11350	-43.88	20240223	4010	58.85	20241209	4.26	N	077500	500	114 억		11988128	N	N	40	N	00	N
47	20250212	110623	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6330	-70	5	-1.09	439563930	69510	33.05	6350	6410	6260	8320	4480	6400	6323.66	55.50	0	1316	6773	6586	6453	6266	6133	6520	6200	115	1920	500	4090	10	1	21600102	1367	8.42	0.64	12	0.32	752.00	9867.00	11350	20240223	-44.23	4010	20241209	57.86	8770	-27.82	20250109	5830	8.58	20250203	11350	-44.23	20240223	4010	57.86	20241209	4.26	N	077500	500	114 억		11988128	N	N	40	N	00	N
48	20250212	100624	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6300	-100	5	-1.56	373526510	59030	28.06	6350	6410	6260	8320	4480	6400	6327.64	55.50	0	1495	6773	6586	6453	6266	6133	6520	6200	115	1920	500	4090	10	1	21600102	1361	8.38	0.64	12	0.27	752.00	9867.00	11350	20240223	-44.49	4010	20241209	57.11	8770	-28.16	20250109	5830	8.06	20250203	11350	-44.49	20240223	4010	57.11	20241209	4.26	N	077500	500	114 억		11988128	N	N	40	N	00	N
49	20250212	090627	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6300	-100	5	-1.56	97203490	15364	7.30	6350	6390	6290	8320	4480	6400	6326.30	55.50	0	5973	6773	6586	6453	6266	6133	6520	6200	115	1920	500	4090	10	1	21600102	1361	8.38	0.64	12	0.07	752.00	9867.00	11350	20240223	-44.49	4010	20241209	57.11	8770	-28.16	20250109	5830	8.06	20250203	11350	-44.49	20240223	4010	57.11	20241209	4.26	N	077500	500	114 억		11988128	N	N	40	N	00	N
50	20250211	160626	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6400	-180	5	-2.74	1346034170	207483	45.79	6600	6640	6320	8550	4610	6580	6488.10	55.52	0	2912	6886	6732	6546	6392	6206	6810	6470	115	1970	500	4210	10	1	21600102	1382	8.51	0.65	12	0.96	752.00	9867.00	11350	20240223	-43.61	4010	20241209	59.60	8770	-27.02	20250109	5830	9.78	20250203	11350	-43.61	20240223	4010	59.60	20241209	4.20	N	077500	500	114 억		11991878	N	N	40	N	00	N
51	20250211	150625	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6410	-170	5	-2.58	1287582470	198361	43.78	6600	6640	6320	8550	4610	6580	6491.04	55.52	0	876	6886	6732	6546	6392	6206	6810	6470	115	1970	500	4210	10	1	21600102	1385	8.52	0.65	12	0.92	752.00	9867.00	11350	20240223	-43.52	4010	20241209	59.85	8770	-26.91	20250109	5830	9.95	20250203	11350	-43.52	20240223	4010	59.85	20241209	4.20	N	077500	500	114 억		11991878	N	N	3	N	00	N
52	20250211	140626	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6460	-120	5	-1.82	1119375750	172107	37.99	6600	6640	6320	8550	4610	6580	6503.88	55.52	0	-2229	6886	6732	6546	6392	6206	6810	6470	115	1970	500	4210	10	1	21600102	1395	8.59	0.65	12	0.80	752.00	9867.00	11350	20240223	-43.08	4010	20241209	61.10	8770	-26.34	20250109	5830	10.81	20250203	11350	-43.08	20240223	4010	61.10	20241209	4.20	N	077500	500	114 억		11991878	N	N	3	N	00	N
53	20250211	130625	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6460	-120	5	-1.82	1075160190	165253	36.47	6600	6640	6320	8550	4610	6580	6506.08	55.52	0	-3701	6886	6732	6546	6392	6206	6810	6470	115	1970	500	4210	10	1	21600102	1395	8.59	0.65	12	0.77	752.00	9867.00	11350	20240223	-43.08	4010	20241209	61.10	8770	-26.34	20250109	5830	10.81	20250203	11350	-43.08	20240223	4010	61.10	20241209	4.20	N	077500	500	114 억		11991878	N	N	3	N	00	N
54	20250211	120624	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6440	-140	5	-2.13	963330720	147886	32.64	6600	6640	6320	8550	4610	6580	6513.94	55.52	0	-6358	6886	6732	6546	6392	6206	6810	6470	115	1970	500	4210	10	1	21600102	1391	8.56	0.65	12	0.68	752.00	9867.00	11350	20240223	-43.26	4010	20241209	60.60	8770	-26.57	20250109	5830	10.46	20250203	11350	-43.26	20240223	4010	60.60	20241209	4.20	N	077500	500	114 억		11991878	N	N	3	N	00	N
55	20250211	110625	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6560	-20	5	-0.30	702846210	107449	23.71	6600	6640	6500	8550	4610	6580	6541.15	55.52	0	-7439	6886	6732	6546	6392	6206	6810	6470	115	1970	500	4210	10	1	21600102	1417	8.72	0.66	12	0.50	752.00	9867.00	11350	20240223	-42.20	4010	20241209	63.59	8770	-25.20	20250109	5830	12.52	20250203	11350	-42.20	20240223	4010	63.59	20241209	4.20	N	077500	500	114 억		11991878	N	N	3	N	00	N
56	20250211	100626	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6540	-40	5	-0.61	520547300	79709	17.59	6600	6610	6500	8550	4610	6580	6530.50	55.52	0	27	6886	6732	6546	6392	6206	6810	6470	115	1970	500	4210	10	1	21600102	1413	8.70	0.66	12	0.37	752.00	9867.00	11350	20240223	-42.38	4010	20241209	63.09	8770	-25.43	20250109	5830	12.18	20250203	11350	-42.38	20240223	4010	63.09	20241209	4.20	N	077500	500	114 억		11991878	N	N	3	N	00	N
57	20250211	090628	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6600	20	2	0.30	141880620	21591	4.77	6600	6610	6500	8550	4610	6580	6571.22	55.52	0	-908	6886	6732	6546	6392	6206	6810	6470	115	1970	500	4210	10	1	21600102	1426	8.78	0.67	12	0.10	752.00	9867.00	11350	20240223	-41.85	4010	20241209	64.59	8770	-24.74	20250109	5830	13.21	20250203	11350	-41.85	20240223	4010	64.59	20241209	4.20	N	077500	500	114 억		11991878	N	N	3	N	00	N
58	20250210	160622	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6580	40	2	0.61	2944475240	448806	155.50	6490	6700	6360	8500	4580	6540	6560.69	55.77	0	-51057	6806	6672	6456	6322	6106	6740	6390	115	1960	500	4180	10	1	21600102	1421	8.75	0.67	12	2.08	752.00	9867.00	11350	20240223	-42.03	4010	20241209	64.09	8770	-24.97	20250109	5830	12.86	20250203	11350	-42.03	20240223	4010	64.09	20241209	4.13	N	077500	500	114 억		12045350	N	N	3	N	00	N
59	20250210	150621	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6600	60	2	0.92	2821481790	430130	149.03	6490	6700	6360	8500	4580	6540	6559.62	55.77	0	-49539	6806	6672	6456	6322	6106	6740	6390	115	1960	500	4180	10	1	21600102	1426	8.78	0.67	12	1.99	752.00	9867.00	11350	20240223	-41.85	4010	20241209	64.59	8770	-24.74	20250109	5830	13.21	20250203	11350	-41.85	20240223	4010	64.59	20241209	4.13	N	077500	500	114 억		12045350	N	N	58	N	00	N
60	20250210	140621	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6630	90	2	1.38	2418250010	369274	127.95	6490	6670	6360	8500	4580	6540	6548.67	55.77	0	-54922	6806	6672	6456	6322	6106	6740	6390	115	1960	500	4180	10	1	21600102	1432	8.82	0.67	12	1.71	752.00	9867.00	11350	20240223	-41.59	4010	20241209	65.34	8770	-24.40	20250109	5830	13.72	20250203	11350	-41.59	20240223	4010	65.34	20241209	4.13	N	077500	500	114 억		12045350	N	N	58	N	00	N
61	20250210	130622	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6600	60	2	0.92	1870716300	286581	99.29	6490	6630	6360	8500	4580	6540	6527.69	55.77	0	-43388	6806	6672	6456	6322	6106	6740	6390	115	1960	500	4180	10	1	21600102	1426	8.78	0.67	12	1.33	752.00	9867.00	11350	20240223	-41.85	4010	20241209	64.59	8770	-24.74	20250109	5830	13.21	20250203	11350	-41.85	20240223	4010	64.59	20241209	4.13	N	077500	500	114 억		12045350	N	N	58	N	00	N
62	20250210	120619	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6550	10	2	0.15	1694322150	259634	89.96	6490	6630	6360	8500	4580	6540	6525.79	55.77	0	-46849	6806	6672	6456	6322	6106	6740	6390	115	1960	500	4180	10	1	21600102	1415	8.71	0.66	12	1.20	752.00	9867.00	11350	20240223	-42.29	4010	20241209	63.34	8770	-25.31	20250109	5830	12.35	20250203	11350	-42.29	20240223	4010	63.34	20241209	4.13	N	077500	500	114 억		12045350	N	N	58	N	00	N
63	20250210	110618	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6600	60	2	0.92	1406027550	215648	74.72	6490	6630	6360	8500	4580	6540	6519.98	55.77	0	-44952	6806	6672	6456	6322	6106	6740	6390	115	1960	500	4180	10	1	21600102	1426	8.78	0.67	12	1.00	752.00	9867.00	11350	20240223	-41.85	4010	20241209	64.59	8770	-24.74	20250109	5830	13.21	20250203	11350	-41.85	20240223	4010	64.59	20241209	4.13	N	077500	500	114 억		12045350	N	N	58	N	00	N
64	20250210	100618	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6500	-40	5	-0.61	1193105520	183048	63.42	6490	6630	6360	8500	4580	6540	6517.95	55.77	0	-41033	6806	6672	6456	6322	6106	6740	6390	115	1960	500	4180	10	1	21600102	1404	8.64	0.66	12	0.85	752.00	9867.00	11350	20240223	-42.73	4010	20241209	62.09	8770	-25.88	20250109	5830	11.49	20250203	11350	-42.73	20240223	4010	62.09	20241209	4.13	N	077500	500	114 억		12045350	N	N	58	N	00	N
65	20250210	090615	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6380	-160	5	-2.45	171415120	26687	9.25	6490	6520	6360	8500	4580	6540	6421.52	55.77	0	-4823	6806	6672	6456	6322	6106	6740	6390	115	1960	500	4180	10	1	21600102	1378	8.48	0.65	12	0.12	752.00	9867.00	11350	20240223	-43.79	4010	20241209	59.10	8770	-27.25	20250109	5830	9.43	20250203	11350	-43.79	20240223	4010	59.10	20241209	4.13	N	077500	500	114 억		12045350	N	N	58	N	00	N
66	20250207	160611	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6540	140	2	2.19	1811126430	282132	201.01	6400	6590	6240	8320	4480	6400	6419.39	55.95	0	-36691	6553	6476	6363	6286	6173	6495	6305	115	1920	500	4090	10	1	21600102	1413	8.70	0.66	12	1.31	752.00	9867.00	11350	20240223	-42.38	4010	20241209	63.09	8770	-25.43	20250109	5830	12.18	20250203	11350	-42.38	20240223	4010	63.09	20241209	4.07	N	077500	500	114 억		12086176	N	N	58	N	00	N
67	20250207	150613	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6410	10	2	0.16	1309534140	205175	146.18	6400	6490	6240	8320	4480	6400	6382.52	55.95	0	-12488	6553	6476	6363	6286	6173	6495	6305	115	1920	500	4090	10	1	21600102	1385	8.52	0.65	12	0.95	752.00	9867.00	11350	20240223	-43.52	4010	20241209	59.85	8770	-26.91	20250109	5830	9.95	20250203	11350	-43.52	20240223	4010	59.85	20241209	4.07	N	077500	500	114 억		12086176	N	N	41	N	00	N
68	20250207	140611	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6410	10	2	0.16	1229885260	192761	137.34	6400	6490	6240	8320	4480	6400	6380.35	55.95	0	-7779	6553	6476	6363	6286	6173	6495	6305	115	1920	500	4090	10	1	21600102	1385	8.52	0.65	12	0.89	752.00	9867.00	11350	20240223	-43.52	4010	20241209	59.85	8770	-26.91	20250109	5830	9.95	20250203	11350	-43.52	20240223	4010	59.85	20241209	4.07	N	077500	500	114 억		12086176	N	N	41	N	00	N
69	20250207	130611	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6430	30	2	0.47	1009154390	158347	112.82	6400	6490	6240	8320	4480	6400	6373.04	55.95	0	-3185	6553	6476	6363	6286	6173	6495	6305	115	1920	500	4090	10	1	21600102	1389	8.55	0.65	12	0.73	752.00	9867.00	11350	20240223	-43.35	4010	20241209	60.35	8770	-26.68	20250109	5830	10.29	20250203	11350	-43.35	20240223	4010	60.35	20241209	4.07	N	077500	500	114 억		12086176	N	N	41	N	00	N
70	20250207	120611	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6440	40	2	0.62	886337570	139200	99.18	6400	6490	6240	8320	4480	6400	6367.35	55.95	0	-963	6553	6476	6363	6286	6173	6495	6305	115	1920	500	4090	10	1	21600102	1391	8.56	0.65	12	0.64	752.00	9867.00	11350	20240223	-43.26	4010	20241209	60.60	8770	-26.57	20250109	5830	10.46	20250203	11350	-43.26	20240223	4010	60.60	20241209	4.07	N	077500	500	114 억		12086176	N	N	41	N	00	N
71	20250207	110609	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6330	-70	5	-1.09	645393080	101730	72.48	6400	6470	6240	8320	4480	6400	6344.13	55.95	0	613	6553	6476	6363	6286	6173	6495	6305	115	1920	500	4090	10	1	21600102	1367	8.42	0.64	12	0.47	752.00	9867.00	11350	20240223	-44.23	4010	20241209	57.86	8770	-27.82	20250109	5830	8.58	20250203	11350	-44.23	20240223	4010	57.86	20241209	4.07	N	077500	500	114 억		12086176	N	N	41	N	00	N
72	20250207	100611	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6390	-10	5	-0.16	384511430	60356	43.00	6400	6470	6270	8320	4480	6400	6370.68	55.95	0	-7743	6553	6476	6363	6286	6173	6495	6305	115	1920	500	4090	10	1	21600102	1380	8.50	0.65	12	0.28	752.00	9867.00	11350	20240223	-43.70	4010	20241209	59.35	8770	-27.14	20250109	5830	9.61	20250203	11350	-43.70	20240223	4010	59.35	20241209	4.07	N	077500	500	114 억		12086176	N	N	41	N	00	N
73	20250207	090614	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6380	-20	5	-0.31	38654300	6068	4.32	6400	6400	6300	8320	4480	6400	6369.75	55.95	0	-1866	6553	6476	6363	6286	6173	6495	6305	115	1920	500	4090	10	1	21600102	1378	8.48	0.65	12	0.03	752.00	9867.00	11350	20240223	-43.79	4010	20241209	59.10	8770	-27.25	20250109	5830	9.43	20250203	11350	-43.79	20240223	4010	59.10	20241209	4.07	N	077500	500	114 억		12086176	N	N	41	N	00	N
74	20250206	160556	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6400	90	2	1.43	873931280	137942	35.91	6400	6440	6250	8200	4420	6310	6335.20	56.04	0	-18927	6716	6512	6316	6112	5916	6615	6215	115	1890	500	4030	10	1	21600102	1382	8.51	0.65	12	0.64	752.00	9867.00	11350	20240223	-43.61	4010	20241209	59.60	8770	-27.02	20250109	5830	9.78	20250203	11350	-43.61	20240223	4010	59.60	20241209	4.13	N	077500	500	114 억		12104906	N	N	41	N	00	N
75	20250206	150559	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6360	50	2	0.79	790174280	124777	32.48	6400	6440	6250	8200	4420	6310	6332.69	56.04	0	-18854	6716	6512	6316	6112	5916	6615	6215	115	1890	500	4030	10	1	21600102	1374	8.46	0.64	12	0.58	752.00	9867.00	11350	20240223	-43.96	4010	20241209	58.60	8770	-27.48	20250109	5830	9.09	20250203	11350	-43.96	20240223	4010	58.60	20241209	4.13	N	077500	500	114 억		12104906	N	N	1	N	00	N
76	20250206	140600	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6360	50	2	0.79	636750390	100695	26.21	6400	6440	6250	8200	4420	6310	6323.56	56.04	0	-18509	6716	6512	6316	6112	5916	6615	6215	115	1890	500	4030	10	1	21600102	1374	8.46	0.64	12	0.47	752.00	9867.00	11350	20240223	-43.96	4010	20241209	58.60	8770	-27.48	20250109	5830	9.09	20250203	11350	-43.96	20240223	4010	58.60	20241209	4.13	N	077500	500	114 억		12104906	N	N	1	N	00	N
77	20250206	130558	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6310	0	3	0.00	496964460	78588	20.46	6400	6440	6250	8200	4420	6310	6323.67	56.04	0	-12142	6716	6512	6316	6112	5916	6615	6215	115	1890	500	4030	10	1	21600102	1363	8.39	0.64	12	0.36	752.00	9867.00	11350	20240223	-44.41	4010	20241209	57.36	8770	-28.05	20250109	5830	8.23	20250203	11350	-44.41	20240223	4010	57.36	20241209	4.13	N	077500	500	114 억		12104906	N	N	1	N	00	N
78	20250206	120555	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6290	-20	5	-0.32	465236360	73550	19.15	6400	6440	6250	8200	4420	6310	6325.44	56.04	0	-9289	6716	6512	6316	6112	5916	6615	6215	115	1890	500	4030	10	1	21600102	1359	8.36	0.64	12	0.34	752.00	9867.00	11350	20240223	-44.58	4010	20241209	56.86	8770	-28.28	20250109	5830	7.89	20250203	11350	-44.58	20240223	4010	56.86	20241209	4.13	N	077500	500	114 억		12104906	N	N	1	N	00	N
79	20250206	110550	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6270	-40	5	-0.63	442989930	70014	18.23	6400	6440	6250	8200	4420	6310	6327.16	56.04	0	-8048	6716	6512	6316	6112	5916	6615	6215	115	1890	500	4030	10	1	21600102	1354	8.34	0.64	12	0.32	752.00	9867.00	11350	20240223	-44.76	4010	20241209	56.36	8770	-28.51	20250109	5830	7.55	20250203	11350	-44.76	20240223	4010	56.36	20241209	4.13	N	077500	500	114 억		12104906	N	N	1	N	00	N
80	20250206	100553	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6360	50	2	0.79	294443860	46385	12.08	6400	6440	6310	8200	4420	6310	6347.82	56.04	0	-10946	6716	6512	6316	6112	5916	6615	6215	115	1890	500	4030	10	1	21600102	1374	8.46	0.64	12	0.21	752.00	9867.00	11350	20240223	-43.96	4010	20241209	58.60	8770	-27.48	20250109	5830	9.09	20250203	11350	-43.96	20240223	4010	58.60	20241209	4.13	N	077500	500	114 억		12104906	N	N	1	N	00	N
81	20250206	090559	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6370	60	2	0.95	61268370	9605	2.50	6400	6440	6310	8200	4420	6310	6378.80	56.04	0	-3377	6716	6512	6316	6112	5916	6615	6215	115	1890	500	4030	10	1	21600102	1376	8.47	0.65	12	0.04	752.00	9867.00	11350	20240223	-43.88	4010	20241209	58.85	8770	-27.37	20250109	5830	9.26	20250203	11350	-43.88	20240223	4010	58.85	20241209	4.13	N	077500	500	114 억		12104906	N	N	1	N	00	N
82	20250205	160550	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6310	190	2	3.10	2421491150	381122	174.56	6120	6520	6120	7950	4290	6120	6353.78	56.05	0	-3223	6386	6252	6106	5972	5826	6320	6040	115	1830	500	3910	10	1	21600102	1363	8.39	0.64	12	1.76	752.00	9867.00	11350	20240223	-44.41	4010	20241209	57.36	8770	-28.05	20250109	5830	8.23	20250203	11350	-44.41	20240223	4010	57.36	20241209	4.19	N	077500	500	114 억		12107840	N	N	1	N	00	N
83	20250205	150553	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6320	200	2	3.27	2348668260	369589	169.28	6120	6520	6120	7950	4290	6120	6354.81	56.05	0	-1031	6386	6252	6106	5972	5826	6320	6040	115	1830	500	3910	10	1	21600102	1365	8.40	0.64	12	1.71	752.00	9867.00	11350	20240223	-44.32	4010	20241209	57.61	8770	-27.94	20250109	5830	8.40	20250203	11350	-44.32	20240223	4010	57.61	20241209	4.19	N	077500	500	114 억		12107840	N	N	4	N	00	N
84	20250205	140553	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6340	220	2	3.59	2237383420	351994	161.22	6120	6520	6120	7950	4290	6120	6356.31	56.05	0	-1572	6386	6252	6106	5972	5826	6320	6040	115	1830	500	3910	10	1	21600102	1369	8.43	0.64	12	1.63	752.00	9867.00	11350	20240223	-44.14	4010	20241209	58.10	8770	-27.71	20250109	5830	8.75	20250203	11350	-44.14	20240223	4010	58.10	20241209	4.19	N	077500	500	114 억		12107840	N	N	4	N	00	N
85	20250205	130552	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6360	240	2	3.92	1974337950	310731	142.32	6120	6520	6120	7950	4290	6120	6353.85	56.05	0	-3758	6386	6252	6106	5972	5826	6320	6040	115	1830	500	3910	10	1	21600102	1374	8.46	0.64	12	1.44	752.00	9867.00	11350	20240223	-43.96	4010	20241209	58.60	8770	-27.48	20250109	5830	9.09	20250203	11350	-43.96	20240223	4010	58.60	20241209	4.19	N	077500	500	114 억		12107840	N	N	4	N	00	N
86	20250205	120553	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6400	280	2	4.58	1835183690	288902	132.32	6120	6520	6120	7950	4290	6120	6352.27	56.05	0	-4966	6386	6252	6106	5972	5826	6320	6040	115	1830	500	3910	10	1	21600102	1382	8.51	0.65	12	1.34	752.00	9867.00	11350	20240223	-43.61	4010	20241209	59.60	8770	-27.02	20250109	5830	9.78	20250203	11350	-43.61	20240223	4010	59.60	20241209	4.19	N	077500	500	114 억		12107840	N	N	4	N	00	N
87	20250205	110552	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6330	210	2	3.43	895398710	142784	65.40	6120	6350	6120	7950	4290	6120	6271.00	56.05	0	-14606	6386	6252	6106	5972	5826	6320	6040	115	1830	500	3910	10	1	21600102	1367	8.42	0.64	12	0.66	752.00	9867.00	11350	20240223	-44.23	4010	20241209	57.86	8770	-27.82	20250109	5830	8.58	20250203	11350	-44.23	20240223	4010	57.86	20241209	4.19	N	077500	500	114 억		12107840	N	N	4	N	00	N
88	20250205	100557	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6230	110	2	1.80	657258830	104930	48.06	6120	6350	6120	7950	4290	6120	6263.78	56.05	0	-9587	6386	6252	6106	5972	5826	6320	6040	115	1830	500	3910	10	1	21600102	1346	8.28	0.63	12	0.49	752.00	9867.00	11350	20240223	-45.11	4010	20241209	55.36	8770	-28.96	20250109	5830	6.86	20250203	11350	-45.11	20240223	4010	55.36	20241209	4.19	N	077500	500	114 억		12107840	N	N	4	N	00	N
89	20250205	090601	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6150	30	2	0.49	119454220	19200	8.79	6120	6280	6120	7950	4290	6120	6221.57	56.05	0	2509	6386	6252	6106	5972	5826	6320	6040	115	1830	500	3910	10	1	21600102	1328	8.18	0.62	12	0.09	752.00	9867.00	11350	20240223	-45.81	4010	20241209	53.37	8770	-29.87	20250109	5830	5.49	20250203	11350	-45.81	20240223	4010	53.37	20241209	4.19	N	077500	500	114 억		12107840	N	N	4	N	00	N
90	20250204	160544	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6120	250	2	4.26	1325197250	216672	70.18	5960	6240	5960	7630	4110	5870	6116.37	56.11	0	-3235	6270	6070	5950	5750	5630	6010	5690	115	1760	500	3750	10	1	21600102	1322	8.14	0.62	12	1.00	752.00	9867.00	11350	20240223	-46.08	4010	20241209	52.62	8770	-30.22	20250109	5830	4.97	20250203	11350	-46.08	20240223	4010	52.62	20241209	4.16	N	077500	500	114 억		12118804	N	N	4	N	00	N
91	20250204	150547	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6120	250	2	4.26	1268649020	207416	67.18	5960	6240	5960	7630	4110	5870	6116.69	56.11	0	-2831	6270	6070	5950	5750	5630	6010	5690	115	1760	500	3750	10	1	21600102	1322	8.14	0.62	12	0.96	752.00	9867.00	11350	20240223	-46.08	4010	20241209	52.62	8770	-30.22	20250109	5830	4.97	20250203	11350	-46.08	20240223	4010	52.62	20241209	4.16	N	077500	500	114 억		12118804	N	N	0	N	00	N
92	20250204	140546	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6130	260	2	4.43	1079839390	176420	57.14	5960	6240	5960	7630	4110	5870	6121.13	56.11	0	-7526	6270	6070	5950	5750	5630	6010	5690	115	1760	500	3750	10	1	21600102	1324	8.15	0.62	12	0.82	752.00	9867.00	11350	20240223	-45.99	4010	20241209	52.87	8770	-30.10	20250109	5830	5.15	20250203	11350	-45.99	20240223	4010	52.87	20241209	4.16	N	077500	500	114 억		12118804	N	N	0	N	00	N
93	20250204	130547	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6190	320	2	5.45	800771390	131284	42.52	5960	6240	5960	7630	4110	5870	6099.89	56.11	0	7794	6270	6070	5950	5750	5630	6010	5690	115	1760	500	3750	10	1	21600102	1337	8.23	0.63	12	0.61	752.00	9867.00	11350	20240223	-45.46	4010	20241209	54.36	8770	-29.42	20250109	5830	6.17	20250203	11350	-45.46	20240223	4010	54.36	20241209	4.16	N	077500	500	114 억		12118804	N	N	0	N	00	N
94	20250204	120552	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6110	240	2	4.09	605921330	99641	32.27	5960	6240	5960	7630	4110	5870	6081.47	56.11	0	12875	6270	6070	5950	5750	5630	6010	5690	115	1760	500	3750	10	1	21600102	1320	8.12	0.62	12	0.46	752.00	9867.00	11350	20240223	-46.17	4010	20241209	52.37	8770	-30.33	20250109	5830	4.80	20250203	11350	-46.17	20240223	4010	52.37	20241209	4.16	N	077500	500	114 억		12118804	N	N	0	N	00	N
95	20250204	110540	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6120	250	2	4.26	523983310	86239	27.93	5960	6240	5960	7630	4110	5870	6076.42	56.11	0	10900	6270	6070	5950	5750	5630	6010	5690	115	1760	500	3750	10	1	21600102	1322	8.14	0.62	12	0.40	752.00	9867.00	11350	20240223	-46.08	4010	20241209	52.62	8770	-30.22	20250109	5830	4.97	20250203	11350	-46.08	20240223	4010	52.62	20241209	4.16	N	077500	500	114 억		12118804	N	N	0	N	00	N
96	20250204	100545	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6050	180	2	3.07	362576200	59852	19.39	5960	6150	5960	7630	4110	5870	6058.51	56.11	0	13881	6270	6070	5950	5750	5630	6010	5690	115	1760	500	3750	10	1	21600102	1307	8.05	0.61	12	0.28	752.00	9867.00	11350	20240223	-46.70	4010	20241209	50.87	8770	-31.01	20250109	5830	3.77	20250203	11350	-46.70	20240223	4010	50.87	20241209	4.16	N	077500	500	114 억		12118804	N	N	0	N	00	N
97	20250204	090544	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6020	150	2	2.56	102677650	17096	5.54	5960	6090	5960	7630	4110	5870	6007.56	56.11	0	9133	6270	6070	5950	5750	5630	6010	5690	115	1760	500	3750	10	1	21600102	1300	8.01	0.61	12	0.08	752.00	9867.00	11350	20240223	-46.96	4010	20241209	50.12	8770	-31.36	20250109	5830	3.26	20250203	11350	-46.96	20240223	4010	50.12	20241209	4.16	N	077500	500	114 억		12118804	N	N	0	N	00	N